[4668]明光ネット:【個別指導塾】「明光義塾」をフランチャイズ方式で展開
Yahoo! 【プライム/サービス業】 売上高:225790 当期純利益:4890 総資産:162400 時価:204億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 745 | 745 | 733 | 735 | 75,000 | -33,400 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250918 | 737 | 737 | 732 | 736 | 41,500 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250917 | 745 | 745 | 737 | 738 | 36,900 | -18,100 | 99% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250905 | 740 | 742 | 736 | 738 | 57,500 | -100 | 100% | ▼ | 2288 | 0 | 0 | 94% | 0% |
| 20250903 | 735 | 747 | 734 | 740 | 98,400 | 23,400 | 101% | ▲ | 1171 | 0 | 0 | 94% | 1% |
| 20250904 | 741 | 741 | 733 | 741 | 57,600 | -40,800 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 1% |
| 20250911 | 745 | 747 | 740 | 742 | 43,500 | -5,900 | 100% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250909 | 741 | 750 | 739 | 742 | 63,000 | 3,200 | 100% | -- | 1114 | 0 | 0 | 95% | 1% |
| 20250908 | 738 | 742 | 738 | 742 | 59,800 | 2,300 | 101% | ▲ | 4171 | 0 | 0 | 95% | 1% |
| 20250912 | 741 | 744 | 741 | 744 | 52,600 | 9,100 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20250910 | 742 | 748 | 739 | 745 | 49,400 | -13,600 | 100% | ▲ | 8522 | 0 | 0 | 95% | 1% |
| 20250829 | 756 | 757 | 742 | 745 | 166,100 | -245,700 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250901 | 740 | 747 | 734 | 745 | 108,400 | -57,700 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20250916 | 743 | 746 | 742 | 746 | 55,000 | 2,400 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250828 | 767 | 769 | 761 | 763 | 411,800 | 43,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250818 | 773 | 775 | 772 | 773 | 108,600 | 100 | 100% | ▲▲▲▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250826 | 780 | 780 | 774 | 776 | 146,000 | -13,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20250820 | 780 | 783 | 776 | 776 | 91,500 | -32,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250819 | 773 | 783 | 773 | 780 | 124,000 | 15,400 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250827 | 778 | 785 | 776 | 782 | 368,500 | 222,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250825 | 785 | 787 | 781 | 783 | 159,600 | 17,100 | 100% | ▼ | 7717 | 0 | 0 | 100% | 6% |
| 20250821 | 776 | 791 | 774 | 783 | 184,600 | 93,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20250822 | 783 | 794 | 783 | 785 | 142,500 | -42,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 4668 | Barclays Capital Securities Ltd | 189,955 | 1% | ▼ | -10,000 |
| 2025-08-28 | 4668 | Barclays Capital Securities Ltd | 199,955 | 1% | ▲ | 32,800 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 132,700 | 1,217,100 | 31,500 | 1,065,800 | 101,200 | 151,300 |
| 2025-08-29 | 118,500 | 240,100 | 37,000 | 102,400 | 81,500 | 137,700 |
| 2025-09-05 | 121,000 | 189,400 | 34,700 | 73,500 | 86,300 | 115,900 |
| 2025-09-12 | 120,900 | 189,400 | 33,300 | 73,000 | 87,600 | 116,400 |